Kemper

KMPR
🏛️ usa →
50.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 62.86 62.86 62.86 62.86 1.8K
09:34 62.86 62.86 62.86 62.86 0.1K
09:36 63.09 63.09 63.09 63.09 0.6K
09:37 63.00 63.00 62.94 62.94 2.2K
09:42 63.12 63.12 63.12 63.12 1.6K
09:44 63.19 63.19 63.19 63.19 0.2K
09:45 63.18 63.18 63.18 63.18 0.6K
09:46 63.19 63.23 63.19 63.23 0.7K
09:47 63.28 63.28 63.28 63.28 1.3K
09:49 63.14 63.14 63.14 63.14 0.3K
09:51 63.28 63.28 63.27 63.27 5.9K
09:52 63.21 63.21 63.21 63.21 0.2K
09:53 63.20 63.20 63.20 63.20 0.2K
09:54 63.20 63.20 63.20 63.20 0.9K
09:56 63.14 63.14 63.14 63.14 0.5K
09:57 63.27 63.27 63.27 63.27 0.5K
09:58 63.24 63.24 63.24 63.24 1.8K
09:59 63.22 63.22 63.22 63.22 0.4K
10:00 63.18 63.18 63.18 63.18 0.7K
10:01 63.21 63.21 63.21 63.21 0.5K
10:02 63.18 63.18 63.16 63.16 0.4K
10:03 63.06 63.06 63.06 63.06 0.3K
10:05 63.12 63.16 63.12 63.16 4.5K
10:09 63.13 63.13 63.13 63.13 0.7K
10:13 63.14 63.14 63.14 63.14 0.3K
10:14 63.14 63.14 63.14 63.14 0.7K
10:15 63.14 63.14 63.14 63.14 1.3K
10:18 63.18 63.18 63.18 63.18 0.4K
10:19 63.16 63.16 63.16 63.16 1.4K
10:22 63.14 63.23 63.14 63.23 2.0K
10:23 63.26 63.26 63.26 63.26 0.3K
10:24 63.23 63.23 63.23 63.23 0.5K
10:27 63.20 63.20 63.15 63.15 1.3K
10:28 63.11 63.11 63.11 63.11 1.6K
10:31 63.05 63.05 62.99 62.99 1.6K
10:32 63.03 63.06 63.03 63.06 1.8K
10:35 63.14 63.14 63.14 63.14 0.9K
10:37 63.18 63.18 63.18 63.18 23.0K
10:38 63.26 63.31 63.26 63.31 2.2K
10:39 63.31 63.31 63.31 63.31 1.4K
10:41 63.31 63.31 63.31 63.31 0.6K
10:42 63.43 63.43 63.42 63.42 2.3K
10:43 63.42 63.42 63.42 63.42 0.3K
10:44 63.46 63.46 63.46 63.46 0.4K
10:45 63.45 63.46 63.45 63.46 1.0K
10:46 63.46 63.46 63.46 63.46 0.6K
10:47 63.45 63.45 63.45 63.45 1.0K
10:49 63.45 63.45 63.37 63.37 1.7K
10:50 63.52 63.54 63.52 63.54 0.7K
10:51 63.46 63.46 63.46 63.46 2.0K
10:52 63.47 63.47 63.46 63.46 2.0K
10:55 63.38 63.38 63.38 63.38 0.2K
10:56 63.40 63.40 63.40 63.40 0.5K
10:58 63.40 63.40 63.35 63.39 1.9K
10:59 63.39 63.40 63.39 63.40 0.8K
11:00 63.40 63.40 63.35 63.35 1.1K
11:01 63.39 63.39 63.39 63.39 1.3K
11:03 63.45 63.45 63.45 63.45 0.7K
11:04 63.45 63.45 63.41 63.41 1.0K
11:05 63.41 63.44 63.41 63.44 1.3K
11:06 63.45 63.45 63.45 63.45 2.6K
11:07 63.40 63.44 63.40 63.44 0.9K
11:08 63.46 63.48 63.46 63.47 3.7K
11:11 63.51 63.51 63.51 63.51 0.3K
11:12 63.54 63.54 63.54 63.54 0.7K
11:13 63.55 63.55 63.55 63.55 0.1K
11:14 63.55 63.55 63.53 63.53 1.0K
11:15 63.59 63.59 63.59 63.59 1.0K
11:16 63.57 63.57 63.57 63.57 0.9K
11:17 63.53 63.55 63.53 63.55 1.4K
11:18 63.57 63.57 63.57 63.57 0.8K
11:20 63.50 63.50 63.50 63.50 0.8K
11:21 63.52 63.52 63.48 63.48 0.8K
11:23 63.55 63.55 63.55 63.55 0.5K
11:24 63.52 63.52 63.48 63.48 1.1K
11:27 63.52 63.52 63.52 63.52 0.5K
11:28 63.48 63.48 63.48 63.48 1.4K
11:29 63.47 63.47 63.47 63.47 0.2K
11:30 63.47 63.47 63.47 63.47 0.3K
11:31 63.49 63.49 63.49 63.49 0.2K
11:32 63.46 63.47 63.44 63.47 1.4K
11:35 63.51 63.54 63.51 63.54 0.6K
11:36 63.58 63.58 63.51 63.58 1.3K
11:38 63.57 63.59 63.57 63.59 0.5K
11:39 63.62 63.64 63.62 63.64 0.8K
11:40 63.60 63.60 63.60 63.60 0.1K
11:41 63.64 63.64 63.64 63.64 0.1K
11:42 63.67 63.72 63.67 63.72 1.3K
11:43 63.68 63.68 63.67 63.67 2.6K
11:46 63.68 63.68 63.68 63.68 0.1K
11:47 63.72 63.72 63.72 63.72 0.6K
11:48 63.75 63.75 63.75 63.75 0.3K
11:49 63.72 63.76 63.72 63.75 1.0K
11:50 63.75 63.75 63.75 63.75 0.3K
11:51 63.75 63.75 63.72 63.72 1.3K
11:53 63.76 63.76 63.75 63.75 0.8K
11:54 63.75 63.75 63.75 63.75 0.4K
11:55 63.76 63.76 63.76 63.76 0.1K
11:57 63.80 63.81 63.76 63.76 3.0K
12:01 63.77 63.77 63.77 63.77 0.6K
12:02 63.70 63.70 63.69 63.69 0.7K
12:03 63.69 63.69 63.49 63.54 3.0K
12:04 63.52 63.52 63.52 63.52 0.7K
12:06 63.42 63.42 63.36 63.37 3.2K
12:09 63.38 63.38 63.38 63.38 0.2K
12:11 63.38 63.38 63.38 63.38 0.2K
12:12 63.39 63.39 63.39 63.39 1.2K
12:13 63.43 63.43 63.41 63.41 0.8K
12:15 63.41 63.45 63.41 63.45 0.8K
12:18 63.45 63.46 63.45 63.46 1.3K
12:19 63.45 63.45 63.45 63.45 1.1K
12:21 63.46 63.46 63.46 63.46 0.2K
12:23 63.49 63.49 63.49 63.49 0.6K
12:24 63.51 63.58 63.51 63.53 1.3K
12:25 63.59 63.59 63.59 63.59 0.4K
12:26 63.61 63.64 63.57 63.57 1.9K
12:27 63.66 63.66 63.66 63.66 0.7K
12:29 63.61 63.61 63.61 63.61 0.8K
12:30 63.68 63.68 63.68 63.68 1.4K
12:31 63.66 63.66 63.66 63.66 0.5K
12:32 63.62 63.64 63.62 63.64 3.2K
12:35 63.51 63.51 63.51 63.51 0.8K
12:36 63.52 63.52 63.52 63.52 0.1K
12:37 63.53 63.53 63.53 63.53 1.0K
12:39 63.57 63.57 63.57 63.57 0.1K
12:40 63.56 63.56 63.56 63.56 0.4K
12:41 63.55 63.55 63.55 63.55 0.3K
12:43 63.57 63.57 63.57 63.57 0.1K
12:44 63.50 63.50 63.50 63.50 1.0K
12:45 63.51 63.51 63.51 63.51 0.9K
12:46 63.51 63.51 63.51 63.51 0.2K
12:47 63.51 63.51 63.51 63.51 0.3K
12:48 63.53 63.53 63.46 63.46 2.4K
12:51 63.41 63.41 63.41 63.41 0.3K
12:52 63.41 63.43 63.41 63.43 0.7K
12:53 63.43 63.43 63.40 63.40 0.5K
12:54 63.40 63.40 63.36 63.36 1.0K
12:57 63.39 63.39 63.39 63.39 0.1K
12:58 63.33 63.33 63.25 63.25 3.1K
13:03 63.27 63.27 63.27 63.27 0.6K
13:04 63.27 63.27 63.27 63.27 1.4K
13:07 63.25 63.25 63.22 63.22 3.0K
13:10 63.23 63.23 63.23 63.23 0.2K
13:11 63.26 63.26 63.26 63.26 7.3K
13:12 63.23 63.23 63.23 63.23 0.7K
13:13 63.26 63.26 63.26 63.26 0.2K
13:14 63.25 63.28 63.24 63.28 13.5K
13:15 63.20 63.20 63.20 63.20 1.4K
13:17 63.18 63.18 63.13 63.13 1.0K
13:20 63.11 63.11 63.11 63.11 1.0K
13:27 63.14 63.14 63.14 63.14 1.0K
13:28 63.15 63.17 63.15 63.17 0.6K
13:29 63.17 63.17 63.17 63.17 1.0K
13:30 63.20 63.21 63.20 63.21 0.8K
13:31 63.23 63.23 63.22 63.22 0.6K
13:32 63.15 63.15 63.14 63.14 2.0K
13:36 63.12 63.12 63.12 63.12 0.9K
13:37 63.13 63.13 63.13 63.13 0.1K
13:38 63.15 63.15 63.11 63.15 1.6K
13:40 63.10 63.10 63.10 63.10 0.3K
13:41 63.09 63.09 63.09 63.09 1.6K
13:42 63.01 63.01 63.01 63.01 0.3K
13:44 62.91 62.91 62.91 62.91 7.5K
13:46 62.98 62.98 62.98 62.98 4.1K
13:54 63.00 63.00 63.00 63.00 0.4K
13:55 63.00 63.00 63.00 63.00 1.4K
13:57 63.00 63.00 62.96 62.96 0.4K
13:59 63.00 63.01 62.96 62.96 2.5K
14:00 62.97 62.97 62.97 62.97 0.3K
14:01 62.99 62.99 62.96 62.96 0.4K
14:02 62.96 62.96 62.96 62.96 2.1K
14:03 62.94 62.94 62.94 62.94 0.8K
14:04 62.92 62.92 62.90 62.90 1.0K
14:05 62.86 62.86 62.81 62.81 0.6K
14:06 62.80 62.81 62.80 62.81 1.9K
14:10 62.85 62.89 62.85 62.89 2.0K
14:11 62.89 62.89 62.89 62.89 1.1K
14:14 62.96 62.96 62.96 62.96 0.1K
14:15 62.97 62.97 62.93 62.93 4.3K
14:16 62.95 62.95 62.95 62.95 0.5K
14:17 62.92 62.92 62.92 62.92 0.5K
14:19 62.88 62.88 62.88 62.88 2.1K
14:21 62.88 62.92 62.88 62.92 0.8K
14:22 62.92 62.92 62.92 62.92 0.1K
14:23 62.95 62.95 62.95 62.95 0.7K
14:24 62.96 62.96 62.93 62.93 2.3K
14:25 62.92 62.93 62.92 62.93 0.2K
14:26 62.93 62.93 62.93 62.93 0.6K
14:27 62.91 62.91 62.91 62.91 0.5K
14:28 62.88 62.88 62.88 62.88 1.6K
14:31 62.86 62.90 62.86 62.90 0.6K
14:32 62.87 62.90 62.87 62.90 1.1K
14:34 62.88 62.88 62.88 62.88 1.2K
14:35 62.87 62.90 62.87 62.90 0.8K
14:36 62.88 62.88 62.87 62.87 0.4K
14:37 62.88 62.88 62.88 62.88 0.4K
14:38 62.93 62.95 62.93 62.95 1.5K
14:39 62.96 62.98 62.96 62.98 1.2K
14:40 62.94 62.94 62.93 62.93 0.8K
14:41 62.94 62.94 62.94 62.94 0.5K
14:42 62.92 62.92 62.87 62.87 1.8K
14:43 62.91 62.91 62.89 62.91 1.6K
14:46 62.91 62.91 62.89 62.89 0.5K
14:47 62.88 62.88 62.88 62.88 2.5K
14:48 62.84 62.84 62.84 62.84 0.2K
14:49 62.85 62.86 62.83 62.83 3.1K
14:50 62.79 62.81 62.79 62.81 1.3K
14:51 62.80 62.80 62.79 62.79 0.5K
14:52 62.82 62.84 62.82 62.82 8.3K
14:54 62.81 62.84 62.81 62.84 1.0K
14:55 62.84 62.84 62.82 62.82 1.6K
14:56 62.83 62.83 62.83 62.83 0.6K
14:57 62.83 62.83 62.81 62.81 0.5K
14:58 62.83 62.83 62.81 62.81 3.7K
14:59 62.85 62.91 62.85 62.87 14.6K
15:00 62.84 62.92 62.84 62.90 11.9K
15:01 62.89 62.90 62.89 62.90 1.4K
15:02 62.88 62.88 62.88 62.88 0.7K
15:03 62.86 62.86 62.86 62.86 0.7K
15:04 62.88 62.88 62.85 62.86 4.6K
15:05 62.84 62.84 62.84 62.84 0.7K
15:06 62.84 62.84 62.84 62.84 1.3K
15:07 62.82 62.84 62.82 62.84 1.1K
15:08 62.80 62.81 62.80 62.80 3.6K
15:09 62.87 62.87 62.87 62.87 2.4K
15:11 62.84 62.87 62.84 62.87 0.7K
15:12 62.94 62.97 62.90 62.97 7.3K
15:13 62.99 62.99 62.99 62.99 2.9K
15:15 62.99 62.99 62.99 62.99 0.1K
15:16 62.99 63.00 62.99 63.00 0.7K
15:17 63.06 63.06 63.01 63.01 1.9K
15:18 62.96 62.96 62.96 62.96 2.6K
15:19 62.95 62.95 62.95 62.95 0.9K
15:20 62.98 62.98 62.98 62.98 0.3K
15:22 62.99 63.02 62.97 63.02 1.9K
15:24 63.01 63.07 63.01 63.07 1.8K
15:25 63.07 63.07 63.07 63.07 0.6K
15:26 63.08 63.09 63.08 63.08 0.9K
15:28 63.10 63.10 63.08 63.08 2.4K
15:29 63.10 63.10 63.09 63.09 2.1K
15:30 63.09 63.09 63.08 63.08 2.0K
15:31 63.05 63.05 63.02 63.02 3.1K
15:33 63.05 63.05 63.04 63.04 1.2K
15:34 63.06 63.06 63.06 63.06 0.8K
15:35 63.04 63.05 63.04 63.05 2.0K
15:37 63.09 63.09 63.07 63.07 0.3K
15:38 63.05 63.05 63.01 63.01 3.2K
15:40 63.00 63.00 62.99 62.99 4.3K
15:42 63.00 63.00 62.97 63.00 1.5K
15:44 63.00 63.03 62.97 63.03 3.7K
15:45 63.03 63.06 63.03 63.05 2.2K
15:46 63.03 63.03 63.03 63.03 1.4K
15:47 62.99 62.99 62.98 62.98 3.7K
15:48 63.01 63.01 62.99 62.99 1.3K
15:49 63.05 63.05 63.02 63.03 3.4K
15:50 63.01 63.01 62.94 62.94 3.6K
15:51 62.93 62.93 62.83 62.83 2.1K
15:52 62.83 62.84 62.83 62.84 1.2K
15:53 62.84 62.84 62.76 62.76 4.4K
15:54 62.73 62.80 62.73 62.76 4.7K
15:55 62.78 62.85 62.78 62.84 12.5K
15:56 62.88 62.88 62.83 62.83 5.3K
15:57 62.88 62.91 62.88 62.91 6.7K
15:58 62.93 62.95 62.91 62.93 9.9K
15:59 62.92 62.95 62.86 62.86 160.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available